Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
29-Dec-2021 7,000.00 7,000.00 7,000.00 7,000.00 300 0
28-Dec-2021 5,900.00 7,075.00 5,900.00 7,000.00 2,100 0
27-Dec-2021 6,350.00 6,350.00 5,925.00 5,925.00 400 0
24-Dec-2021 5,350.00 6,350.00 5,350.00 6,350.00 2,200 0
23-Dec-2021 5,225.00 5,300.00 5,225.00 5,300.00 1,700 0
22-Dec-2021 5,600.00 5,600.00 5,600.00 5,600.00 2,800 0
21-Dec-2021 5,500.00 5,500.00 5,500.00 5,500.00 600 0
20-Dec-2021 5,900.00 5,900.00 5,900.00 5,900.00 0 0
17-Dec-2021 5,900.00 5,900.00 5,900.00 5,900.00 200 0
16-Dec-2021 6,000.00 6,000.00 5,950.00 5,950.00 800 0
15-Dec-2021 6,100.00 6,100.00 6,050.00 6,050.00 600 0
14-Dec-2021 4,760.00 6,100.00 4,760.00 5,750.00 3,700 0
13-Dec-2021 5,100.00 5,100.00 5,100.00 5,100.00 800 0
10-Dec-2021 5,000.00 5,000.00 5,000.00 5,000.00 200 0
09-Dec-2021 5,200.00 5,200.00 4,760.00 4,770.00 2,300 0
08-Dec-2021 5,100.00 5,200.00 5,100.00 5,100.00 1,800 0
07-Dec-2021 5,000.00 5,000.00 5,000.00 5,000.00 1,600 0
06-Dec-2021 4,850.00 4,850.00 4,850.00 4,850.00 900 0
03-Dec-2021 4,700.00 4,700.00 4,700.00 4,700.00 1,900 0
02-Dec-2021 4,510.00 4,510.00 4,510.00 4,510.00 0 0
01-Dec-2021 4,510.00 4,510.00 4,510.00 4,510.00 0 0
30-Nov-2021 4,510.00 4,510.00 4,510.00 4,510.00 100 0
29-Nov-2021 4,750.00 4,750.00 4,750.00 4,750.00 400 0
26-Nov-2021 4,670.00 4,670.00 4,670.00 4,670.00 0 0
25-Nov-2021 4,950.00 5,000.00 4,620.00 4,670.00 2,400 0
24-Nov-2021 4,850.00 5,000.00 4,850.00 4,950.00 2,500 0
23-Nov-2021 4,520.00 5,175.00 4,520.00 4,850.00 1,100 0
22-Nov-2021 4,510.00 4,510.00 4,510.00 4,510.00 100 0
19-Nov-2021 4,800.00 4,820.00 4,800.00 4,820.00 700 0
18-Nov-2021 4,900.00 5,150.00 4,590.00 5,150.00 500 0
17-Nov-2021 4,900.00 4,900.00 4,900.00 4,900.00 2,000 0
16-Nov-2021 4,500.00 4,650.00 4,500.00 4,650.00 400 0
15-Nov-2021 4,780.00 4,820.00 4,780.00 4,820.00 800 0
12-Nov-2021 5,375.00 5,375.00 5,000.00 5,125.00 2,400 0
11-Nov-2021 5,750.00 5,750.00 5,375.00 5,375.00 1,800 0
10-Nov-2021 4,400.00 5,800.00 4,400.00 5,775.00 2,200 0
09-Nov-2021 4,600.00 4,660.00 4,600.00 4,660.00 800 0
08-Nov-2021 4,510.00 4,510.00 4,510.00 4,510.00 100 0
05-Nov-2021 4,700.00 4,700.00 4,390.00 4,390.00 400 0
04-Nov-2021 4,650.00 5,000.00 4,650.00 4,700.00 3,100 0
03-Nov-2021 5,200.00 5,200.00 4,850.00 4,980.00 2,800 0
02-Nov-2021 5,200.00 5,200.00 5,200.00 5,200.00 2,000 0
01-Nov-2021 4,860.00 5,200.00 4,860.00 5,200.00 300 0
29-Oct-2021 4,400.00 5,475.00 4,400.00 5,225.00 4,700 0
28-Oct-2021 4,710.00 4,720.00 4,710.00 4,720.00 500 0
27-Oct-2021 4,220.00 4,610.00 4,220.00 4,610.00 600 0
26-Oct-2021 4,130.00 4,520.00 4,130.00 4,520.00 900 0
25-Oct-2021 4,300.00 4,510.00 4,010.00 4,430.00 800 0
22-Oct-2021 4,260.00 4,300.00 4,260.00 4,300.00 300 0
21-Oct-2021 4,140.00 4,140.00 4,140.00 4,140.00 100 0
19-Oct-2021 4,210.00 4,210.00 4,210.00 4,210.00 0 0
18-Oct-2021 4,150.00 4,210.00 4,150.00 4,210.00 500 0
15-Oct-2021 4,190.00 4,540.00 4,190.00 4,450.00 500 0
14-Oct-2021 4,330.00 4,430.00 4,330.00 4,430.00 400 0
13-Oct-2021 4,630.00 4,630.00 4,570.00 4,600.00 900 0
12-Oct-2021 5,200.00 5,650.00 4,900.00 4,900.00 4,400 0
11-Oct-2021 4,910.00 5,975.00 4,630.00 5,200.00 7,400 0
08-Oct-2021 4,290.00 4,930.00 4,290.00 4,910.00 4,200 0
07-Oct-2021 4,530.00 4,600.00 4,530.00 4,600.00 1,400 0
06-Oct-2021 4,850.00 5,600.00 4,840.00 4,860.00 4,000 0
05-Oct-2021 5,575.00 5,575.00 5,200.00 5,200.00 2,800 0
04-Oct-2021 4,970.00 5,950.00 4,650.00 5,575.00 2,400 0
01-Oct-2021 6,050.00 6,050.00 4,800.00 4,970.00 8,600 0
30-Sep-2021 4,950.00 5,150.00 4,660.00 5,075.00 3,800 0
29-Sep-2021 5,400.00 5,400.00 5,000.00 5,000.00 7,700 0
28-Sep-2021 4,840.00 5,950.00 4,510.00 5,375.00 3,400 0
27-Sep-2021 5,200.00 6,200.00 4,840.00 4,840.00 5,000 0
24-Sep-2021 5,875.00 5,875.00 5,200.00 5,200.00 4,100 0
23-Sep-2021 3,950.00 4,800.00 3,900.00 4,730.00 14,800 0
22-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 0 0
21-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 100 0
20-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 0 0
17-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 0 0
16-Sep-2021 3,840.00 3,840.00 3,840.00 3,840.00 300 0
15-Sep-2021 3,740.00 3,740.00 3,740.00 3,740.00 0 0
14-Sep-2021 3,740.00 3,740.00 3,740.00 3,740.00 100 0
13-Sep-2021 3,730.00 3,730.00 3,730.00 3,730.00 100 0
10-Sep-2021 3,990.00 3,990.00 3,990.00 3,990.00 100 0
09-Sep-2021 4,270.00 4,270.00 4,270.00 4,270.00 200 0
08-Sep-2021 4,570.00 5,675.00 4,570.00 4,570.00 3,800 0
07-Sep-2021 3,530.00 4,720.00 3,530.00 4,570.00 8,500 0
06-Sep-2021 3,780.00 3,780.00 3,780.00 3,780.00 600 0
03-Sep-2021 4,060.00 4,060.00 4,060.00 4,060.00 300 0
02-Sep-2021 4,360.00 4,360.00 4,360.00 4,360.00 100 0
01-Sep-2021 4,680.00 4,680.00 4,680.00 4,680.00 100 0
31-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
30-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
27-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
26-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
25-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
24-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 0 0
23-Aug-2021 5,025.00 5,025.00 5,025.00 5,025.00 2,200 0
20-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
19-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
18-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
16-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
13-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
12-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
10-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0
09-Aug-2021 5,400.00 5,400.00 5,400.00 5,400.00 0 0